Metars Genesis Historical Data

MRS Page 22
Download
Date Close Price change Market cap Trading volume
Sep 9, 2023 $ 0.775
-0.82%
$ 6.89 million $ 61,904
Sep 8, 2023 $ 0.782
-3.15%
$ 6.95 million $ 80,790
Sep 7, 2023 $ 0.807
-21.89%
$ 7.17 million $ 140,611
Sep 6, 2023 $ 1.03
-0.75%
$ 9.19 million $ 50,333
Sep 5, 2023 $ 1.04
-19.73%
$ 9.25 million $ 45,957
Sep 4, 2023 $ 1.3
-5.67%
$ 11.52 million $ 44,424
Sep 3, 2023 $ 1.37
+0.00%
$ 12.22 million $ 62,636
Sep 2, 2023 $ 1.37
+0.06%
$ 12.22 million $ 60,985
Sep 1, 2023 $ 1.37
-0.45%
$ 12.21 million $ 60,987
Aug 31, 2023 $ 1.38
-4.55%
$ 12.27 million $ 55,255
Aug 30, 2023 $ 1.45
+12.70%
$ 12.85 million $ 64,340
Aug 29, 2023 $ 1.28
-7.36%
$ 11.4 million $ 28,215
Aug 28, 2023 $ 1.39
+0.05%
$ 12.31 million $ 36,532
Aug 27, 2023 $ 1.38
-0.18%
$ 12.31 million $ 46,575
Aug 26, 2023 $ 1.39
+0.55%
$ 12.33 million $ 45,674
Aug 25, 2023 $ 1.38
-0.70%
$ 12.26 million $ 47,024
Aug 24, 2023 $ 1.39
-0.67%
$ 12.35 million $ 53,001
Aug 23, 2023 $ 1.4
+1.60%
$ 12.43 million $ 52,124
Aug 22, 2023 $ 1.38
-0.54%
$ 12.24 million $ 53,825
Aug 21, 2023 $ 1.38
-0.70%
$ 12.3 million $ 52,126
Aug 20, 2023 $ 1.4
+0.58%
$ 12.41 million $ 53,109
Aug 19, 2023 $ 1.39
+0.11%
$ 12.35 million $ 51,826
Aug 18, 2023 $ 1.39
-2.05%
$ 12.33 million $ 52,889
Aug 17, 2023 $ 1.42
-6.75%
$ 12.59 million $ 55,149
Aug 16, 2023 $ 1.52
-1.67%
$ 13.52 million $ 55,606
Aug 15, 2023 $ 1.55
-0.27%
$ 13.75 million $ 111,052
Aug 14, 2023 $ 1.55
+0.40%
$ 13.78 million $ 108,930
Aug 13, 2023 $ 1.54
-0.84%
$ 13.73 million $ 110,888
Aug 12, 2023 $ 1.56
+0.22%
$ 13.85 million $ 109,562
Aug 11, 2023 $ 1.55
-0.40%
$ 13.82 million $ 106,183
Aug 10, 2023 $ 1.56
-0.28%
$ 13.87 million $ 111,029
Aug 9, 2023 $ 1.57
-0.38%
$ 13.92 million $ 55,169
Aug 8, 2023 $ 1.57
+2.21%
$ 13.98 million $ 112,864
Aug 7, 2023 $ 1.54
+0.40%
$ 13.68 million $ 110,456
Aug 6, 2023 $ 1.53
+0.27%
$ 13.63 million $ 54,093
Aug 5, 2023 $ 1.53
-0.46%
$ 13.59 million $ 112,405
Aug 4, 2023 $ 1.54
-0.34%
$ 13.66 million $ 109,978
Aug 3, 2023 $ 1.54
+0.37%
$ 13.7 million $ 109,476
Aug 2, 2023 $ 1.54
-0.91%
$ 13.65 million $ 117,188
Aug 1, 2023 $ 1.55
+0.11%
$ 13.78 million $ 109,836
Jul 31, 2023 $ 1.55
-0.14%
$ 13.76 million $ 54,657
Jul 30, 2023 $ 1.55
-0.09%
$ 13.78 million $ 110,240
Jul 29, 2023 $ 1.55
+6.49%
$ 13.79 million $ 108,198
Jul 28, 2023 $ 1.46
-5.50%
$ 12.95 million $ 28,818
Jul 27, 2023 $ 1.54
-0.60%
$ 13.71 million $ 112,894
Jul 26, 2023 $ 1.55
+0.94%
$ 13.79 million $ 111,553
Jul 25, 2023 $ 1.54
-0.32%
$ 13.66 million $ 111,099
Jul 24, 2023 $ 1.54
-2.83%
$ 13.7 million $ 113,695
Jul 23, 2023 $ 1.59
+0.70%
$ 14.1 million $ 121,825
Jul 22, 2023 $ 1.58
-0.24%
$ 14.01 million $ 142,837